Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI Energy Giants Cov Call ETF (TSX: NXF )

6.430 +0.120 (+1.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.980 7.980 7.980 7.980 100 -0.06(-0.75%)
Mar 30, 2017 8.040 8.040 8.040 8.040 675 +0.08(+1.01%)
Mar 29, 2017 7.960 7.960 7.960 7.960 900 +0.01(+0.13%)
Mar 27, 2017 7.950 7.950 7.950 170 +0.01(+0.13%)
Mar 24, 2017 8.010 8.010 7.940 7.940 2,730 -0.02(-0.25%)
Mar 23, 2017 7.950 7.960 7.950 7.960 281,884 -0.01(-0.13%)
Mar 22, 2017 7.940 7.970 7.930 7.970 850 -0.02(-0.25%)
Mar 21, 2017 7.990 7.990 7.990 7.990 1,231 -0.01(-0.12%)
Mar 20, 2017 8.000 8.000 8.000 8.000 1,100 -0.01(-0.12%)
Mar 17, 2017 8.030 8.030 8.010 8.010 579 +0.00(+0.00%)
Mar 16, 2017 8.010 8.010 8.010 8.010 300 -0.03(-0.37%)
Mar 15, 2017 7.860 8.040 7.860 8.040 1,200 +0.25(+3.21%)
Mar 14, 2017 7.800 7.800 7.790 7.790 3,775 -0.17(-2.14%)
Mar 13, 2017 7.960 7.960 7.960 7.960 291 +0.02(+0.25%)
Mar 10, 2017 7.960 7.960 7.940 7.940 25,200 +0.09(+1.15%)
Mar 09, 2017 7.880 7.880 7.850 7.850 2,194 -0.06(-0.76%)
Mar 08, 2017 8.150 8.150 7.910 7.910 7,796 -0.24(-2.94%)
Mar 07, 2017 8.170 8.170 8.150 8.150 2,013 -0.01(-0.12%)
Mar 06, 2017 8.160 8.160 8.150 8.160 6,100 -0.02(-0.24%)
Mar 03, 2017 8.180 8.180 8.180 8.180 2,154 +0.01(+0.12%)
Mar 02, 2017 8.230 8.230 8.160 8.170 2,444 -0.10(-1.21%)
Mar 01, 2017 8.250 8.270 8.240 8.270 4,300 +0.15(+1.85%)
Feb 28, 2017 8.140 8.140 8.120 8.120 2,500 +0.04(+0.50%)
Feb 24, 2017 8.080 8.080 8.080 0 -0.15(-1.82%)
Feb 23, 2017 8.220 8.230 8.200 8.230 5,560 -0.03(-0.36%)
Feb 22, 2017 8.260 8.260 8.260 8.260 1,200 -0.05(-0.60%)
Feb 21, 2017 8.290 8.340 8.290 8.310 2,200 +0.11(+1.34%)
Feb 17, 2017 8.200 8.200 8.200 0 -0.06(-0.73%)
Feb 16, 2017 8.330 8.330 8.260 8.260 300 -0.09(-1.08%)
Feb 15, 2017 8.350 8.350 8.350 8.350 807 +0.00(+0.00%)
Feb 14, 2017 8.300 8.350 8.300 8.350 2,854 -0.03(-0.36%)
Feb 13, 2017 8.390 8.390 8.350 8.380 3,297 +0.01(+0.12%)
Feb 10, 2017 8.370 8.370 8.370 8.370 275 +0.10(+1.21%)
Feb 09, 2017 8.270 8.270 8.270 8.270 488 +0.09(+1.10%)
Feb 08, 2017 8.180 8.180 8.180 8.180 400 +0.01(+0.12%)
Feb 07, 2017 8.300 8.300 8.170 8.170 3,397 -0.15(-1.80%)
Feb 06, 2017 8.330 8.330 8.320 8.320 20,927 -0.08(-0.95%)
Feb 03, 2017 8.330 8.430 8.330 8.400 8,590 +0.07(+0.84%)
Feb 02, 2017 8.280 8.330 8.280 8.330 6,404 +0.07(+0.85%)
Feb 01, 2017 8.330 8.330 8.260 8.260 2,500 -0.02(-0.24%)
Jan 31, 2017 8.300 8.300 8.280 8.280 460 +0.02(+0.24%)
Jan 30, 2017 8.420 8.420 8.260 8.260 4,523 -0.19(-2.25%)
Jan 27, 2017 8.440 8.450 8.440 8.450 28,951 -0.06(-0.71%)
Jan 25, 2017 8.510 8.510 8.510 0 +0.00(+0.00%)
Jan 24, 2017 8.540 8.540 8.510 8.510 336 +0.05(+0.59%)
Jan 23, 2017 8.420 8.460 8.420 8.460 874 -0.03(-0.35%)
Jan 19, 2017 8.490 8.490 8.490 0 -0.06(-0.70%)
Jan 17, 2017 8.550 8.550 8.550 25 -0.04(-0.47%)
Jan 16, 2017 8.580 8.590 8.580 8.590 3,305 +0.06(+0.70%)
Jan 13, 2017 8.550 8.550 8.530 8.530 4,784 -0.02(-0.23%)
Jan 12, 2017 8.540 8.550 8.540 8.550 355 +0.08(+0.94%)
Jan 11, 2017 8.420 8.470 8.420 8.470 3,500 +0.03(+0.36%)
Jan 10, 2017 8.490 8.490 8.440 8.440 3,382 +0.01(+0.12%)
Jan 09, 2017 8.490 8.490 8.430 8.430 600 -0.06(-0.71%)
Jan 06, 2017 8.490 8.490 8.490 8.490 408 -0.05(-0.59%)
Jan 05, 2017 8.490 8.540 8.490 8.540 467 +0.06(+0.71%)
Jan 04, 2017 8.450 8.480 8.450 8.480 1,800 +0.05(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.